Macquarie Science and Technology Fund Class R6 (ISTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.46
+0.76 (0.91%)
Jul 3, 2025, 4:00 PM EDT
ISTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.06% |
| Jul 7, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.47% |
| Jul 3, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.91% |
| Jul 2, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.20% |
| Jul 1, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -1.58% |
| Jun 30, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.69% |
| Jun 27, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.72% |
| Jun 26, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.99% |
| Jun 25, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.35% |
| Jun 24, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 2.93% |
| Jun 23, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 1.18% |
| Jun 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.52% |
| Jun 18, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.43% |
| Jun 17, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.83% |
| Jun 16, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 2.29% |
| Jun 13, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.74% |
| Jun 12, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.09% |
| Jun 11, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.15% |
| Jun 10, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.25% |
| Jun 9, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.34% |
| Jun 6, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.58% |
| Jun 5, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.18% |
| Jun 4, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.85% |
| Jun 3, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 1.20% |
| Jun 2, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 1.04% |
| May 30, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -0.30% |
| May 29, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.12% |
| May 28, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.52% |
| May 27, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 2.51% |
| May 23, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.92% |
| May 22, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.64% |
| May 21, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.70% |
| May 20, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.37% |
| May 19, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.10% |
| May 16, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.39% |
| May 15, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.31% |
| May 14, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 0.45% |
| May 13, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 2.49% |
| May 12, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 5.17% |
| May 9, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.42% |
| May 8, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.12% |
| May 7, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.98% |
| May 6, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.82% |
| May 5, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.46% |
| May 2, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 2.41% |
| May 1, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 1.62% |
| Apr 30, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.63% |
| Apr 29, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.69% |
| Apr 28, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | -0.20% |
| Apr 25, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 1.22% |